300735.SZ300735.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.07 | $26.19 | $25.70 | $25.85 | 11.48M |
| 1/14/2026 | $26.10 | $26.77 | $25.81 | $26.15 | 18.53M |
| 1/13/2026 | $27.00 | $27.09 | $25.89 | $26.00 | 17.72M |
| 1/12/2026 | $25.80 | $26.96 | $25.77 | $26.95 | 22.49M |
| 1/9/2026 | $25.47 | $25.77 | $25.25 | $25.70 | 13.75M |
| 1/8/2026 | $25.34 | $25.68 | $25.16 | $25.41 | 10.48M |
| 1/7/2026 | $25.59 | $25.68 | $25.25 | $25.34 | 10.62M |
| 1/6/2026 | $25.30 | $25.74 | $25.30 | $25.57 | 12.77M |
| 1/5/2026 | $24.95 | $25.35 | $24.95 | $25.32 | 11.19M |
| 12/31/2025 | $25.11 | $25.19 | $24.75 | $24.86 | 8.08M |
| 12/30/2025 | $24.85 | $25.12 | $24.77 | $24.84 | 6.89M |
| 12/29/2025 | $24.89 | $25.15 | $24.85 | $24.96 | 7.63M |
| 12/26/2025 | $25.11 | $25.25 | $24.80 | $24.87 | 8.66M |
| 12/25/2025 | $25.03 | $25.25 | $24.87 | $25.11 | 8.54M |
| 12/24/2025 | $24.30 | $24.98 | $24.28 | $24.90 | 11.23M |
| 12/23/2025 | $24.43 | $24.57 | $24.22 | $24.28 | 6.71M |
| 12/22/2025 | $24.36 | $24.69 | $24.30 | $24.45 | 8.18M |
| 12/19/2025 | $24.16 | $24.45 | $24.13 | $24.25 | 6.49M |
| 12/18/2025 | $24.10 | $24.48 | $24.01 | $24.05 | 6.62M |
| 12/17/2025 | $23.89 | $24.39 | $23.63 | $24.30 | 8.73M |
| 12/16/2025 | $24.09 | $24.32 | $23.81 | $23.88 | 7.97M |
| 12/15/2025 | $24.80 | $24.80 | $24.17 | $24.20 | 9.94M |
| 12/12/2025 | $24.47 | $24.94 | $24.33 | $24.94 | 10.97M |
| 12/11/2025 | $25.03 | $25.08 | $24.50 | $24.51 | 8.78M |
| 12/10/2025 | $25.20 | $25.25 | $24.60 | $25.08 | 9.85M |
| 12/9/2025 | $25.11 | $25.50 | $25.06 | $25.18 | 8.88M |
| 12/8/2025 | $25.11 | $25.35 | $25.09 | $25.15 | 8.78M |
| 12/5/2025 | $24.99 | $25.14 | $24.52 | $25.10 | 7.43M |
| 12/4/2025 | $25.09 | $25.25 | $24.62 | $24.84 | 7.95M |
| 12/3/2025 | $25.74 | $25.75 | $25.04 | $25.09 | 9.76M |
| 12/2/2025 | $26.13 | $26.13 | $25.68 | $25.72 | 9.06M |
| 12/1/2025 | $25.30 | $26.34 | $25.06 | $26.10 | 16.07M |
| 11/28/2025 | $25.62 | $25.86 | $25.27 | $25.46 | 11.44M |
| 11/27/2025 | $25.45 | $26.30 | $25.38 | $25.59 | 12.83M |
| 11/26/2025 | $25.70 | $25.96 | $25.38 | $25.53 | 13.12M |
| 11/25/2025 | $26.20 | $26.44 | $25.61 | $25.75 | 14.09M |
| 11/24/2025 | $25.80 | $26.20 | $25.44 | $26.11 | 10.01M |
| 11/21/2025 | $26.30 | $26.58 | $25.41 | $25.52 | 14.25M |
| 11/20/2025 | $26.45 | $27.05 | $26.42 | $26.73 | 12.25M |
| 11/19/2025 | $26.82 | $27.08 | $26.31 | $26.45 | 12.55M |
| 11/18/2025 | $27.92 | $27.92 | $26.80 | $26.99 | 22.87M |
| 11/17/2025 | $28.61 | $29.09 | $28.02 | $28.20 | 27.10M |
| 11/14/2025 | $27.58 | $28.90 | $27.24 | $27.71 | 18.82M |
| 11/13/2025 | $27.77 | $28.40 | $27.60 | $27.84 | 14.31M |
| 11/12/2025 | $27.65 | $28.10 | $27.21 | $27.95 | 12.79M |
| 11/11/2025 | $29.08 | $29.13 | $27.70 | $27.72 | 18.73M |
| 11/10/2025 | $28.55 | $29.58 | $28.41 | $28.89 | 20.99M |
| 11/7/2025 | $28.40 | $29.27 | $28.00 | $28.38 | 19.14M |
| 11/6/2025 | $28.55 | $28.78 | $27.76 | $28.48 | 29.75M |
| 11/5/2025 | $30.50 | $31.35 | $28.58 | $28.59 | 48.42M |
| 11/4/2025 | $30.71 | $31.69 | $30.71 | $31.06 | 19.54M |
| 11/3/2025 | $31.51 | $31.58 | $30.67 | $31.15 | 29.69M |
| 10/31/2025 | $29.24 | $31.30 | $29.15 | $30.83 | 34.09M |
| 10/30/2025 | $29.42 | $29.96 | $29.10 | $29.24 | 14.29M |
| 10/29/2025 | $29.89 | $30.09 | $29.30 | $29.42 | 18.11M |
| 10/28/2025 | $29.12 | $29.45 | $28.92 | $29.17 | 10.53M |
| 10/27/2025 | $28.87 | $29.57 | $28.70 | $29.32 | 15.55M |
| 10/24/2025 | $28.37 | $28.83 | $28.24 | $28.61 | 9.31M |
| 10/23/2025 | $28.10 | $28.29 | $27.60 | $28.23 | 7.65M |
| 10/22/2025 | $28.40 | $28.60 | $28.00 | $28.10 | 8.35M |
| 10/21/2025 | $27.98 | $28.76 | $27.71 | $28.47 | 15.79M |
| 10/20/2025 | $26.95 | $28.43 | $26.67 | $27.90 | 18.22M |
| 10/17/2025 | $27.47 | $27.56 | $26.36 | $26.38 | 11.27M |